Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immersion Corp (NQ: IMMR )

7.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.237 5.266 5.161 5.190 90,723 -0.05(-0.91%)
Apr 27, 2012 5.171 5.237 5.037 5.237 94,877 +0.10(+1.85%)
Apr 26, 2012 5.218 5.223 5.085 5.142 71,356 -0.07(-1.28%)
Apr 25, 2012 5.199 5.218 5.095 5.209 98,776 +0.10(+1.86%)
Apr 24, 2012 5.047 5.114 4.980 5.114 185,488 +0.10(+1.90%)
Apr 23, 2012 4.847 5.047 4.780 5.018 116,156 +0.10(+1.93%)
Apr 20, 2012 4.923 5.056 4.885 4.923 164,481 +0.07(+1.37%)
Apr 19, 2012 4.742 5.036 4.742 4.856 163,838 +0.14(+3.03%)
Apr 18, 2012 4.904 4.923 4.714 4.714 94,341 -0.24(-4.81%)
Apr 17, 2012 4.818 5.018 4.818 4.952 72,842 +0.17(+3.59%)
Apr 16, 2012 4.895 4.923 4.741 4.780 99,878 -0.10(-1.95%)
Apr 13, 2012 5.028 5.028 4.809 4.875 139,443 -0.19(-3.76%)
Apr 12, 2012 5.190 5.209 4.999 5.066 224,520 -0.13(-2.47%)
Apr 11, 2012 4.580 5.199 4.580 5.194 257,066 +0.69(+15.33%)
Apr 10, 2012 4.618 4.723 4.485 4.504 161,811 -0.13(-2.87%)
Apr 09, 2012 4.771 4.809 4.618 4.637 186,842 -0.23(-4.70%)
Apr 05, 2012 4.847 4.971 4.847 4.866 38,277 -0.02(-0.39%)
Apr 04, 2012 4.895 4.914 4.733 4.885 182,516 -0.07(-1.35%)
Apr 03, 2012 5.133 5.437 4.904 4.952 347,202 -0.23(-4.41%)
Apr 02, 2012 5.171 5.190 5.114 5.180 122,547 -0.02(-0.37%)
Mar 30, 2012 5.266 5.294 5.161 5.199 162,650 -0.02(-0.36%)
Mar 29, 2012 5.114 5.237 5.047 5.218 52,851 +0.06(+1.11%)
Mar 28, 2012 5.247 5.285 5.037 5.161 210,409 -0.10(-1.81%)
Mar 27, 2012 5.361 5.428 5.247 5.256 63,548 -0.10(-1.95%)
Mar 26, 2012 5.361 5.390 5.275 5.361 87,439 +0.02(+0.36%)
Mar 23, 2012 5.399 5.609 5.266 5.342 181,650 -0.03(-0.53%)
Mar 22, 2012 5.133 5.596 5.123 5.371 196,355 +0.20(+3.87%)
Mar 21, 2012 5.190 5.314 5.142 5.171 145,396 -0.01(-0.18%)
Mar 20, 2012 5.256 5.314 5.123 5.180 112,864 -0.13(-2.51%)
Mar 19, 2012 5.171 5.428 5.171 5.314 128,869 +0.15(+2.95%)
Mar 16, 2012 5.256 5.314 5.066 5.161 108,167 -0.10(-1.81%)
Mar 15, 2012 4.961 5.314 4.961 5.256 174,622 +0.20(+3.95%)
Mar 14, 2012 5.418 5.437 4.999 5.056 190,726 -0.33(-6.18%)
Mar 13, 2012 5.542 5.561 5.380 5.390 133,588 -0.11(-2.08%)
Mar 12, 2012 5.637 5.713 5.456 5.504 147,877 -0.13(-2.36%)
Mar 09, 2012 5.742 5.913 5.535 5.637 155,525 -0.09(-1.50%)
Mar 08, 2012 6.009 6.009 5.523 5.723 382,689 -0.20(-3.38%)
Mar 07, 2012 6.437 7.142 5.685 5.923 1,578,857 -0.45(-7.03%)
Mar 06, 2012 6.399 6.475 6.304 6.370 316,537 -0.17(-2.62%)
Mar 05, 2012 6.180 6.570 5.913 6.542 314,747 +0.50(+8.19%)
Mar 02, 2012 6.009 6.523 5.923 6.047 426,244 +0.12(+2.09%)
Mar 01, 2012 6.209 6.256 5.913 5.923 237,957 -0.26(-4.16%)
Feb 29, 2012 6.285 6.751 6.171 6.180 437,067 +0.09(+1.41%)
Feb 28, 2012 5.837 6.266 5.618 6.094 151,881 +0.25(+4.23%)
Feb 27, 2012 5.828 5.932 5.647 5.847 54,371 +0.00(+0.00%)
Feb 24, 2012 5.980 5.999 5.790 5.847 80,449 -0.13(-2.23%)
Feb 23, 2012 5.961 6.037 5.856 5.980 95,630 +0.02(+0.32%)
Feb 22, 2012 6.142 6.142 5.942 5.961 78,138 -0.21(-3.40%)
Feb 21, 2012 6.247 6.247 6.049 6.171 96,288 -0.04(-0.61%)
Feb 17, 2012 6.199 6.237 6.123 6.209 82,216 +0.02(+0.31%)
Feb 16, 2012 6.094 6.304 6.094 6.190 122,797 +0.10(+1.56%)
Feb 15, 2012 6.132 6.132 6.047 6.094 69,007 -0.01(-0.16%)
Feb 14, 2012 6.066 6.151 5.999 6.104 79,934 +0.00(+0.00%)
Feb 13, 2012 6.028 6.171 6.028 6.104 98,392 +0.16(+2.72%)
Feb 10, 2012 6.047 6.104 5.904 5.942 53,665 -0.19(-3.11%)
Feb 09, 2012 6.142 6.237 6.047 6.132 158,436 +0.01(+0.16%)
Feb 08, 2012 5.647 6.190 5.544 6.123 414,266 +0.50(+8.98%)
Feb 07, 2012 5.656 5.704 5.609 5.618 35,273 -0.05(-0.84%)
Feb 06, 2012 5.599 5.694 5.475 5.666 146,718 +0.04(+0.68%)
Feb 03, 2012 5.609 5.704 5.504 5.628 151,762 +0.10(+1.90%)
Feb 02, 2012 5.494 5.523 5.228 5.523 66,825 +0.05(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.